Yamato International Inc. 8127
TSE · Japan · Consumer Non-Durables
¥520.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥520.00 | 0.00% | ¥520.00 | ¥520.00 | ¥512.00 | 4.80K |
| 2026-10-01 | ¥520.00 | +0.39% | ¥519.00 | ¥521.00 | ¥517.00 | 5.20K |
| 2026-09-30 | ¥518.00 | -1.33% | ¥525.00 | ¥526.00 | ¥515.00 | 12.40K |
| 2026-09-29 | ¥525.00 | +0.38% | ¥523.00 | ¥527.00 | ¥520.00 | 19.10K |
| 2026-09-28 | ¥523.00 | -0.76% | ¥527.00 | ¥528.00 | ¥521.00 | 6.40K |
| 2026-09-25 | ¥527.00 | +1.35% | ¥525.00 | ¥527.00 | ¥520.00 | 14.60K |
| 2026-09-24 | ¥520.00 | +0.97% | ¥520.00 | ¥529.00 | ¥520.00 | 15.40K |
| 2026-09-18 | ¥515.00 | -0.77% | ¥518.00 | ¥520.00 | ¥514.00 | 11.70K |
| 2026-09-17 | ¥519.00 | -0.19% | ¥521.00 | ¥533.00 | ¥519.00 | 41.90K |
| 2026-09-16 | ¥520.00 | -1.14% | ¥526.00 | ¥529.00 | ¥520.00 | 10.80K |
| 2026-09-15 | ¥526.00 | -0.94% | ¥533.00 | ¥533.00 | ¥525.00 | 8.90K |
| 2026-09-14 | ¥531.00 | -0.75% | ¥531.00 | ¥535.00 | ¥531.00 | 4.40K |
| 2026-09-11 | ¥535.00 | -0.37% | ¥537.00 | ¥540.00 | ¥535.00 | 7.30K |
| 2026-09-10 | ¥537.00 | -0.56% | ¥540.00 | ¥541.00 | ¥536.00 | 6.30K |
| 2026-09-09 | ¥540.00 | -0.55% | ¥543.00 | ¥543.00 | ¥540.00 | 5.70K |
| 2026-09-08 | ¥543.00 | -0.73% | ¥546.00 | ¥546.00 | ¥542.00 | 4.20K |
| 2026-09-07 | ¥547.00 | +2.24% | ¥535.00 | ¥550.00 | ¥535.00 | 30.00K |
| 2026-09-04 | ¥535.00 | +0.56% | ¥532.00 | ¥536.00 | ¥531.00 | 9.80K |
| 2026-09-03 | ¥532.00 | -1.48% | ¥536.00 | ¥537.00 | ¥532.00 | 9.20K |
| 2026-09-02 | ¥540.00 | -1.46% | ¥541.00 | ¥544.00 | ¥535.00 | 15.70K |
| 2026-09-01 | ¥548.00 | -0.54% | ¥551.00 | ¥553.00 | ¥546.00 | 17.60K |
| 2026-08-31 | ¥551.00 | 0.00% | ¥551.00 | ¥555.00 | ¥550.00 | 12.20K |
| 2026-08-28 | ¥551.00 | -4.34% | ¥558.00 | ¥565.00 | ¥551.00 | 58.10K |
| 2026-08-27 | ¥576.00 | +0.35% | ¥574.00 | ¥576.00 | ¥570.00 | 27.80K |
| 2026-08-26 | ¥574.00 | -0.52% | ¥580.00 | ¥580.00 | ¥574.00 | 19.40K |
| 2026-08-25 | ¥577.00 | 0.00% | ¥579.00 | ¥584.00 | ¥575.00 | 19.80K |
| 2026-08-24 | ¥577.00 | -0.35% | ¥580.00 | ¥580.00 | ¥575.00 | 12.40K |
| 2026-08-21 | ¥579.00 | +0.35% | ¥579.00 | ¥580.00 | ¥575.00 | 10.90K |
| 2026-08-20 | ¥577.00 | +0.17% | ¥578.00 | ¥583.00 | ¥577.00 | 5.80K |
| 2026-08-19 | ¥576.00 | -2.21% | ¥584.00 | ¥584.00 | ¥576.00 | 9.90K |
| 2026-08-18 | ¥589.00 | +1.55% | ¥580.00 | ¥589.00 | ¥576.00 | 27.60K |
| 2026-08-17 | ¥580.00 | +0.35% | ¥578.00 | ¥580.00 | ¥574.00 | 12.00K |
| 2026-08-14 | ¥578.00 | 0.00% | ¥579.00 | ¥580.00 | ¥573.00 | 11.80K |
| 2026-08-13 | ¥578.00 | 0.00% | ¥581.00 | ¥581.00 | ¥575.00 | 8.30K |
| 2026-08-12 | ¥578.00 | -0.52% | ¥579.00 | ¥582.00 | ¥577.00 | 11.10K |
| 2026-08-10 | ¥581.00 | -0.17% | ¥582.00 | ¥584.00 | ¥578.00 | 7.60K |
| 2026-08-07 | ¥582.00 | -0.51% | ¥585.00 | ¥586.00 | ¥578.00 | 14.60K |
| 2026-08-06 | ¥585.00 | -1.02% | ¥591.00 | ¥591.00 | ¥583.00 | 15.70K |
| 2026-08-05 | ¥591.00 | -0.67% | ¥594.00 | ¥594.00 | ¥587.00 | 8.00K |
| 2026-08-04 | ¥595.00 | +1.36% | ¥588.00 | ¥595.00 | ¥587.00 | 5.30K |
| 2026-08-03 | ¥587.00 | 0.00% | ¥585.00 | ¥589.00 | ¥585.00 | 5.90K |
| 2026-07-31 | ¥587.00 | -0.84% | ¥593.00 | ¥593.00 | ¥587.00 | 10.20K |
| 2026-07-30 | ¥592.00 | -0.17% | ¥590.00 | ¥593.00 | ¥588.00 | 6.50K |
| 2026-07-29 | ¥593.00 | +0.34% | ¥591.00 | ¥594.00 | ¥589.00 | 6.60K |
| 2026-07-28 | ¥591.00 | -0.67% | ¥595.00 | ¥595.00 | ¥591.00 | 4.90K |
| 2026-07-27 | ¥595.00 | -0.83% | ¥596.00 | ¥596.00 | ¥592.00 | 7.30K |
| 2026-07-24 | ¥600.00 | +1.18% | ¥597.00 | ¥600.00 | ¥591.00 | 5.70K |
| 2026-07-23 | ¥593.00 | -0.34% | ¥597.00 | ¥599.00 | ¥593.00 | 8.10K |
| 2026-07-22 | ¥595.00 | +0.51% | ¥593.00 | ¥599.00 | ¥592.00 | 9.30K |
| 2026-07-21 | ¥592.00 | -0.50% | ¥595.00 | ¥595.00 | ¥591.00 | 7.30K |
| 2026-07-17 | ¥595.00 | -0.34% | ¥595.00 | ¥595.00 | ¥593.00 | 2.00K |
| 2026-07-16 | ¥597.00 | +0.17% | ¥598.00 | ¥599.00 | ¥592.00 | 4.40K |
| 2026-07-15 | ¥596.00 | 0.00% | ¥594.00 | ¥597.00 | ¥594.00 | 2.50K |
| 2026-07-14 | ¥596.00 | +0.34% | ¥594.00 | ¥597.00 | ¥593.00 | 4.10K |
| 2026-07-13 | ¥594.00 | -0.67% | ¥598.00 | ¥601.00 | ¥587.00 | 9.80K |
| 2026-07-10 | ¥598.00 | -0.17% | ¥600.00 | ¥601.00 | ¥593.00 | 6.50K |
| 2026-07-09 | ¥599.00 | -0.50% | ¥597.00 | ¥599.00 | ¥597.00 | 3.10K |
| 2026-07-08 | ¥602.00 | +1.35% | ¥595.00 | ¥604.00 | ¥589.00 | 15.40K |
| 2026-07-07 | ¥594.00 | +0.34% | ¥592.00 | ¥594.00 | ¥586.00 | 5.20K |
| 2026-07-06 | ¥592.00 | +0.51% | ¥585.00 | ¥595.00 | ¥585.00 | 7.90K |
| 2026-07-03 | ¥589.00 | +0.17% | ¥586.00 | ¥589.00 | ¥585.00 | 9.60K |
| 2026-07-02 | ¥588.00 | +0.51% | ¥588.00 | ¥588.00 | ¥584.00 | 6.60K |
| 2026-07-01 | ¥585.00 | 0.00% | ¥589.00 | ¥589.00 | ¥581.00 | 2.80K |
| 2026-06-30 | ¥585.00 | +0.17% | ¥586.00 | ¥587.00 | ¥584.00 | 5.40K |
| 2026-06-29 | ¥584.00 | -0.51% | ¥585.00 | ¥588.00 | ¥582.00 | 6.00K |
| 2026-06-26 | ¥587.00 | +0.34% | ¥583.00 | ¥589.00 | ¥583.00 | 2.10K |
| 2026-06-25 | ¥585.00 | +0.17% | ¥588.00 | ¥588.00 | ¥578.00 | 6.50K |
| 2026-06-24 | ¥584.00 | -0.51% | ¥588.00 | ¥590.00 | ¥582.00 | 5.80K |
| 2026-06-23 | ¥587.00 | 0.00% | ¥591.00 | ¥594.00 | ¥587.00 | 4.40K |
| 2026-06-22 | ¥587.00 | -1.18% | ¥594.00 | ¥597.00 | ¥585.00 | 5.30K |
| 2026-06-19 | ¥594.00 | -0.67% | ¥593.00 | ¥595.00 | ¥591.00 | 1.90K |
| 2026-06-18 | ¥598.00 | 0.00% | ¥599.00 | ¥599.00 | ¥590.00 | 4.30K |
| 2026-06-17 | ¥598.00 | -0.33% | ¥599.00 | ¥599.00 | ¥589.00 | 2.90K |
| 2026-06-16 | ¥600.00 | +1.87% | ¥585.00 | ¥600.00 | ¥585.00 | 13.90K |
| 2026-06-15 | ¥589.00 | 0.00% | ¥595.00 | ¥595.00 | ¥584.00 | 8.20K |
| 2026-06-12 | ¥589.00 | -0.51% | ¥594.00 | ¥595.00 | ¥589.00 | 1.80K |
| 2026-06-11 | ¥592.00 | -1.33% | ¥592.00 | ¥597.00 | ¥592.00 | 1.80K |
| 2026-06-10 | ¥600.00 | +1.35% | ¥596.00 | ¥610.00 | ¥596.00 | 9.60K |
| 2026-06-09 | ¥592.00 | +0.51% | ¥588.00 | ¥592.00 | ¥585.00 | 4.90K |
| 2026-06-08 | ¥589.00 | -0.51% | ¥586.00 | ¥597.00 | ¥586.00 | 4.20K |
| 2026-06-05 | ¥592.00 | +1.37% | ¥592.00 | ¥598.00 | ¥586.00 | 5.90K |
| 2026-06-04 | ¥584.00 | -0.68% | ¥585.00 | ¥590.00 | ¥584.00 | 2.70K |
| 2026-06-03 | ¥588.00 | -0.17% | ¥582.00 | ¥589.00 | ¥580.00 | 6.50K |
| 2026-06-02 | ¥589.00 | 0.00% | ¥587.00 | ¥592.00 | ¥581.00 | 5.70K |
| 2026-06-01 | ¥589.00 | -1.01% | ¥595.00 | ¥598.00 | ¥587.00 | 9.60K |
| 2026-05-29 | ¥595.00 | -0.34% | ¥597.00 | ¥606.00 | ¥595.00 | 5.20K |
| 2026-05-28 | ¥597.00 | -1.00% | ¥598.00 | ¥602.00 | ¥596.00 | 4.50K |
| 2026-05-27 | ¥603.00 | +1.17% | ¥595.00 | ¥604.00 | ¥593.00 | 9.70K |
| 2026-05-26 | ¥596.00 | +0.85% | ¥601.00 | ¥606.00 | ¥595.00 | 6.40K |
| 2026-05-25 | ¥591.00 | -4.98% | ¥626.00 | ¥626.00 | ¥585.00 | 18.30K |